| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 9.4355 | 9.6787 | 9.3648 | 9.5063 | 9.5063 | +0.066 (+0.70%) | 7,985,092 |
| 21 May 2014 | CNY | 9.157 | 9.4841 | 9.1393 | 9.4399 | 9.4399 | +0.239 (+2.59%) | 9,224,750 |
| 20 May 2014 | CNY | 9.241 | 9.5593 | 9.1525 | 9.2012 | 9.2012 | +0.093 (+1.02%) | 13,168,003 |
| 19 May 2014 | CNY | 9.0199 | 9.1348 | 8.7546 | 9.1083 | 9.1083 | -0.031 (-0.34%) | 11,772,374 |
| 16 May 2014 | CNY | 9.6035 | 9.6433 | 8.7679 | 9.1393 | 9.1393 | -0.588 (-6.04%) | 15,874,069 |
| 15 May 2014 | CNY | 10.0059 | 10.2446 | 9.7273 | 9.7273 | 9.7273 | -0.354 (-3.51%) | 9,621,646 |
| 14 May 2014 | CNY | 10.2712 | 10.5144 | 9.7273 | 10.0811 | 10.0811 | -0.239 (-2.31%) | 7,909,519 |
| 13 May 2014 | CNY | 10.3773 | 10.8106 | 10.2314 | 10.3198 | 10.3198 | +8.165 (+379.03%) | 7,006,508 |
| 13 May 2014 |
|
|||||||
| 12 May 2014 | CNY | 10.286 | 10.5312 | 10.1695 | 10.4267 | 10.4267 | +0.181 (+1.76%) | 6,904,633 |
| 9 May 2014 | CNY | 10.1815 | 10.286 | 9.9303 | 10.2459 | 10.2459 | +0.036 (+0.35%) | 7,457,788 |
| 8 May 2014 | CNY | 10.5915 | 10.7845 | 10.2097 | 10.2097 | 10.2097 | -0.472 (-4.42%) | 9,476,703 |
| 7 May 2014 | CNY | 11.0337 | 11.2025 | 10.682 | 10.682 | 10.682 | -0.49 (-4.39%) | 9,197,528 |
| 6 May 2014 | CNY | 10.7302 | 11.1724 | 10.3865 | 11.1724 | 11.1724 | +0.44 (+4.10%) | 14,347,380 |
| 5 May 2014 | CNY | 11.0739 | 11.1864 | 10.6116 | 10.7322 | 10.7322 | -0.504 (-4.49%) | 19,047,601 |
| 30 Apr 2014 | CNY | 11.1523 | 11.3552 | 10.883 | 11.2367 | 11.2367 | +0.129 (+1.16%) | 8,211,369 |
| 29 Apr 2014 | CNY | 10.9332 | 11.1744 | 10.5272 | 11.108 | 11.108 | +0.261 (+2.41%) | 4,610,165 |
| 28 Apr 2014 | CNY | 10.9734 | 11.2548 | 10.0489 | 10.8468 | 10.8468 | -0.022 (-0.20%) | 6,981,816 |
| 25 Apr 2014 | CNY | 11.2648 | 11.3512 | 10.7925 | 10.8689 | 10.8689 | -0.585 (-5.11%) | 7,505,276 |
| 24 Apr 2014 | CNY | 11.5381 | 11.8074 | 11.3331 | 11.4537 | 11.4537 | +0.014 (+0.12%) | 9,015,572 |
| 23 Apr 2014 | CNY | 11.9522 | 11.9522 | 11.3914 | 11.4397 | 11.4397 | -0.535 (-4.46%) | 8,701,110 |
| 22 Apr 2014 | CNY | 11.8577 | 12.4646 | 11.4598 | 11.9743 | 11.9743 | +0.125 (+1.05%) | 14,164,559 |
| 21 Apr 2014 | CNY | 11.3753 | 12.1049 | 11.2367 | 11.8497 | 11.8497 | +0.466 (+4.10%) | 18,472,732 |
| 18 Apr 2014 | CNY | 10.7322 | 11.713 | 10.6116 | 11.3834 | 11.3834 | +0.736 (+6.91%) | 15,180,627 |
| 17 Apr 2014 | CNY | 10.3524 | 10.8287 | 10.3524 | 10.6478 | 10.6478 | +0.177 (+1.69%) | 6,147,206 |
| 16 Apr 2014 | CNY | 10.4629 | 10.5413 | 10.2499 | 10.4709 | 10.4709 | -0.06 (-0.57%) | 3,353,320 |
| 15 Apr 2014 | CNY | 10.4529 | 10.7322 | 10.4529 | 10.5312 | 10.5312 | +0.02 (+0.19%) | 5,993,960 |
| 14 Apr 2014 | CNY | 10.487 | 10.7463 | 10.3765 | 10.5111 | 10.5111 | -0.07 (-0.67%) | 6,994,802 |
| 11 Apr 2014 | CNY | 10.5513 | 10.8327 | 10.2499 | 10.5815 | 10.5815 | -0.231 (-2.14%) | 8,739,378 |
| 10 Apr 2014 | CNY | 10.1735 | 11.0478 | 10.073 | 10.8126 | 10.8126 | +0.748 (+7.43%) | 13,780,517 |
| 9 Apr 2014 | CNY | 9.8821 | 10.2459 | 9.8821 | 10.065 | 10.065 | +0.203 (+2.06%) | 5,907,169 |
